Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,64+4,92 (+2,69%)
No fechamento: 04:00PM EDT
187,76 +0,12 (+0,06%)
Pós-fechamento: 05:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:194.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527C001940002022-05-27 3:18PM EDT2022-05-270.010.000.010.00-4074327.34%
IWM220531C001940002022-05-27 4:02PM EDT2022-05-310.030.020.030.00-1489514.45%
IWM220601C001940002022-05-27 3:48PM EDT2022-06-010.110.120.14+0.03+37.50%811417.82%
IWM220603C001940002022-05-27 3:59PM EDT2022-06-030.420.440.48+0.22+110.00%22184121.78%
IWM220606C001940002022-05-27 3:55PM EDT2022-06-060.610.650.69+0.31+103.33%8728721.12%
IWM220610C001940002022-05-27 3:56PM EDT2022-06-101.221.281.32+0.56+84.85%13618123.67%
IWM220615C001940002022-05-27 3:35PM EDT2022-06-151.721.861.90+0.66+62.26%6221824.49%
IWM220617C001940002022-05-27 4:12PM EDT2022-06-172.202.172.21+0.96+77.42%4741,71025.28%
IWM220621C001940002022-05-26 3:47PM EDT2022-06-211.372.342.400.00-79524.33%
IWM220622C001940002022-05-27 11:17AM EDT2022-06-221.982.472.54+0.66+50.00%24424.65%
IWM220624C001940002022-05-27 3:29PM EDT2022-06-242.612.742.79+0.83+46.63%126425.09%
IWM220627C001940002022-05-27 4:06PM EDT2022-06-272.832.872.94+1.06+59.89%174624.62%
IWM220630C001940002022-05-27 3:06PM EDT2022-06-303.063.263.33+1.11+56.92%1425625.37%
IWM220701C001940002022-05-27 12:51PM EDT2022-07-012.853.373.44+0.92+47.67%319625.52%
IWM220715C001940002022-05-27 3:43PM EDT2022-07-154.334.434.50+1.44+49.83%18176425.70%
IWM220819C001940002022-05-27 3:30PM EDT2022-08-196.586.806.89+1.66+33.74%585926.53%
IWM220916C001940002022-05-26 2:37PM EDT2022-09-166.398.288.390.00-273226.67%
IWM220930C001940002022-05-17 3:12PM EDT2022-09-303.918.859.000.00-218726.55%
IWM221118C001940002022-05-27 3:33PM EDT2022-11-1810.7910.8611.13-6.18-36.42%74026.67%
IWM230331C001940002022-05-12 1:06PM EDT2023-03-318.4215.0315.500.00-2226.48%
IWM240119C001940002022-05-09 3:09PM EDT2024-01-1916.4520.0024.500.00-5628.31%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527P001940002022-05-27 3:50PM EDT2022-05-277.034.547.94-4.31-38.01%9127999.80%
IWM220531P001940002022-05-27 1:00PM EDT2022-05-317.516.236.36-6.13-44.94%4606.25%
IWM220601P001940002022-05-27 2:40PM EDT2022-06-017.106.326.45-3.71-34.32%120016.16%
IWM220603P001940002022-05-27 3:50PM EDT2022-06-037.116.646.77-3.88-35.30%21929620.70%
IWM220606P001940002022-05-27 2:52PM EDT2022-06-067.576.856.98-3.92-34.12%122720.31%
IWM220610P001940002022-05-27 3:59PM EDT2022-06-108.127.908.04-3.51-30.18%93826.56%
IWM220617P001940002022-05-27 2:09PM EDT2022-06-179.348.818.93-2.98-24.19%187,24127.49%
IWM220624P001940002022-05-27 12:10PM EDT2022-06-2410.279.359.50-2.98-22.49%111126.91%
IWM220630P001940002022-05-27 12:18PM EDT2022-06-3010.829.8610.00-7.20-39.96%713526.81%
IWM220701P001940002022-05-27 11:31AM EDT2022-07-0111.239.9610.13-10.24-47.69%1127.03%
IWM220715P001940002022-05-27 2:05PM EDT2022-07-1511.6010.9711.11-2.82-19.56%5117826.65%
IWM220819P001940002022-05-17 3:48PM EDT2022-08-1916.9813.1213.270.00-236626.60%
IWM220916P001940002022-05-27 3:35PM EDT2022-09-1614.7614.4114.59-9.90-40.15%597,39326.29%
IWM220930P001940002022-05-11 11:50AM EDT2022-09-3022.4515.2715.450.00-54026.77%
IWM221118P001940002022-05-26 1:50PM EDT2022-11-1819.7017.1517.430.00-55926.58%
IWM240119P001940002022-05-10 3:53PM EDT2024-01-1931.2022.5027.500.00-25424.85%